Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Honda Motor Co. Ltd (OP: HNDAF )

11.25 +0.25 (+2.27%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2010 33.75 33.75 33.75 0 -3.82(-10.17%)
Jan 15, 2010 37.57 37.57 37.57 0 +1.87(+5.24%)
Jan 12, 2010 35.70 35.70 35.70 0 +0.85(+2.44%)
Jan 11, 2010 34.85 34.85 34.85 34.85 100 +0.85(+2.50%)
Dec 28, 2009 34.00 34.00 34.00 135,400 +0.60(+1.80%)
Dec 21, 2009 33.40 33.40 33.40 0 -0.35(-1.04%)
Dec 18, 2009 33.75 33.75 33.75 33.75 95,000 -0.32(-0.95%)
Dec 14, 2009 34.07 34.07 34.07 34.07 0 -0.58(-1.66%)
Dec 08, 2009 34.65 34.65 34.65 34.65 0 +0.60(+1.76%)
Dec 04, 2009 34.05 34.05 34.05 34.05 0 -0.10(-0.28%)
Dec 03, 2009 34.15 34.15 34.15 34.15 354,100 +1.12(+3.38%)
Dec 02, 2009 33.04 33.04 33.03 33.03 30,000 +1.06(+3.32%)
Dec 01, 2009 32.28 32.28 31.97 31.97 51,200 +1.27(+4.13%)
Nov 27, 2009 30.70 30.70 30.70 0 +0.50(+1.66%)
Nov 24, 2009 30.20 30.20 30.20 147,500 -1.00(-3.21%)
Nov 23, 2009 31.20 31.20 31.20 31.20 100 -0.85(-2.64%)
Nov 11, 2009 32.05 32.05 32.05 0 +1.22(+3.94%)
Nov 06, 2009 30.83 30.83 30.83 30.83 0 -0.32(-1.03%)
Nov 03, 2009 31.15 31.15 31.15 31.15 50,000 -0.19(-0.61%)
Nov 02, 2009 31.35 31.35 31.34 31.34 550,000 -0.21(-0.67%)
Oct 30, 2009 31.55 31.55 31.55 31.55 850 -0.70(-2.17%)
Oct 29, 2009 32.25 32.25 32.25 32.25 266 -0.29(-0.89%)
Oct 27, 2009 32.54 32.54 32.54 32.54 0 +1.56(+5.04%)
Oct 26, 2009 30.99 30.99 30.98 30.98 30,000 +0.78(+2.58%)
Oct 23, 2009 30.30 30.30 30.20 30.20 1,850 -0.40(-1.31%)
Oct 22, 2009 30.60 30.60 30.60 30.60 100 -0.55(-1.77%)
Oct 13, 2009 31.15 31.15 31.15 218,000 +2.35(+8.16%)
Oct 05, 2009 28.80 28.80 28.80 28.80 10,000 -2.10(-6.80%)
Sep 30, 2009 30.90 30.90 30.90 30.90 0 +1.05(+3.53%)
Sep 29, 2009 29.85 29.85 29.85 29.85 100 -0.75(-2.45%)
Sep 28, 2009 30.10 30.60 30.10 30.60 35,265 -0.25(-0.81%)
Sep 24, 2009 30.85 30.85 30.85 0 +0.09(+0.28%)
Sep 17, 2009 30.77 30.77 30.77 0 -0.38(-1.24%)
Sep 16, 2009 31.15 31.15 31.15 31.15 200 +0.05(+0.16%)
Sep 09, 2009 31.10 31.10 31.10 0 -0.30(-0.96%)
Sep 08, 2009 31.40 31.40 31.40 31.40 200 -0.10(-0.32%)
Aug 26, 2009 31.50 31.50 31.50 31.50 7,000 -0.80(-2.48%)
Aug 24, 2009 32.30 32.30 32.30 0 +0.00(+0.00%)
Aug 20, 2009 32.30 32.30 32.30 32.30 100 +1.10(+3.53%)
Aug 17, 2009 31.20 31.20 31.20 31.20 150,000 -0.80(-2.50%)
Aug 13, 2009 32.00 32.00 32.00 32.00 100 +0.05(+0.17%)
Aug 11, 2009 31.95 31.95 31.95 16,800 -0.55(-1.71%)
Aug 06, 2009 32.50 32.50 32.50 0 +0.50(+1.56%)
Aug 05, 2009 32.00 32.00 32.00 32.00 300 +0.00(+0.00%)
Aug 04, 2009 32.00 32.00 32.00 32.00 13,600 -0.85(-2.59%)
Aug 03, 2009 32.40 32.85 32.40 32.85 500 +0.80(+2.50%)
Jul 31, 2009 32.05 32.05 32.05 32.05 40,100 +0.05(+0.16%)
Jul 30, 2009 32.00 32.00 32.00 32.00 100 +3.50(+12.28%)
Jul 27, 2009 28.50 28.50 28.50 28.50 100,000 +0.25(+0.88%)
Jul 24, 2009 28.25 28.25 28.25 28.25 25,200 +0.85(+3.10%)
Jul 22, 2009 27.40 27.40 27.40 0 +1.10(+4.18%)
Jul 17, 2009 26.30 26.30 26.30 0 +0.05(+0.19%)
Jul 14, 2009 26.25 26.25 26.25 0 +0.15(+0.57%)
Jul 07, 2009 26.10 26.10 26.10 40,000 -0.40(-1.51%)
Jul 06, 2009 26.75 27.05 26.50 26.50 1,050 -1.25(-4.50%)
Jun 29, 2009 27.75 27.75 27.75 27.75 15,000 -0.15(-0.54%)
Jun 25, 2009 27.90 27.90 27.90 27.90 2,700 -0.81(-2.82%)
Jun 12, 2009 28.71 28.71 28.71 0 -0.73(-2.48%)
Jun 08, 2009 29.44 29.44 29.44 31,100 +0.94(+3.30%)
May 29, 2009 28.50 28.50 28.50 28.50 0 +0.00(+0.00%)
May 27, 2009 28.50 28.50 28.50 0 -0.30(-1.04%)
May 26, 2009 28.64 28.80 28.61 28.80 20,700 +0.30(+1.05%)
May 18, 2009 28.50 28.50 28.50 28.50 7,000 -0.02(-0.06%)
May 14, 2009 28.52 28.52 28.52 28.52 0 -1.78(-5.88%)
May 08, 2009 30.30 30.30 30.30 30.30 0 +1.30(+4.48%)
Apr 30, 2009 29.00 29.00 29.00 115,000 +1.32(+4.77%)
Apr 27, 2009 27.68 27.68 27.68 205,200 +0.13(+0.47%)
Apr 21, 2009 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Apr 16, 2009 27.55 27.55 27.55 0 +0.55(+2.04%)
Apr 06, 2009 27.00 27.00 27.00 40,000 -0.70(-2.53%)
Apr 03, 2009 27.70 27.70 27.70 27.70 50,100 -0.90(-3.15%)
Apr 02, 2009 27.71 28.60 27.69 28.60 208,200 +5.45(+23.54%)
Mar 18, 2009 23.15 23.15 23.15 0 -0.10(-0.43%)
Mar 17, 2009 23.35 23.63 23.25 23.25 136,900 +1.00(+4.49%)
Mar 16, 2009 22.25 22.25 22.25 7,000 +0.00(+0.00%)
Mar 13, 2009 22.25 22.25 22.25 22.25 100 +0.72(+3.34%)
Mar 12, 2009 21.53 21.53 21.53 21.53 200,000 -0.97(-4.31%)
Mar 11, 2009 22.50 22.50 22.50 22.50 100 +0.66(+3.00%)
Mar 10, 2009 21.84 21.84 21.84 21.84 40,000 +0.24(+1.13%)
Mar 09, 2009 21.60 21.60 21.60 0 +0.00(+0.00%)
Mar 06, 2009 21.60 21.60 21.60 21.60 650 -0.05(-0.23%)
Mar 05, 2009 22.50 22.50 21.65 21.65 300 -1.15(-5.04%)
Mar 04, 2009 22.80 22.80 22.80 22.80 100 -1.85(-7.51%)
Feb 26, 2009 24.65 24.65 24.65 300 +0.00(+0.00%)
Feb 25, 2009 24.65 24.65 24.65 24.65 100 +2.15(+9.56%)
Feb 23, 2009 22.50 22.50 22.50 169,800 +0.00(+0.00%)
Feb 20, 2009 22.50 22.50 22.50 22.50 200 -1.45(-6.05%)
Feb 13, 2009 23.95 23.95 23.95 0 +0.00(+0.00%)
Feb 12, 2009 23.95 23.95 23.95 23.95 100 -0.20(-0.83%)
Feb 11, 2009 24.15 24.15 24.15 0 +0.00(+0.00%)
Feb 10, 2009 24.75 24.75 24.15 24.15 71,600 -1.75(-6.76%)
Feb 09, 2009 25.90 25.90 25.90 0 +0.00(+0.00%)
Feb 06, 2009 25.90 25.90 25.90 25.90 400 +2.98(+13.00%)
Feb 04, 2009 22.92 22.92 22.92 0 +0.00(+0.00%)
Feb 03, 2009 22.92 22.92 22.92 22.92 1,062,500 +0.62(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.